三维化学 sz.002469
6.64
-1.04%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.91 | 9.11 | 8.90 | 9.08 | +2.60% | 1.26 | 2.22% |
| 2026-02-13 | 8.99 | 9.02 | 8.84 | 8.85 | -1.56% | 0.71 | 1.27% |
| 2026-02-12 | 9.14 | 9.14 | 8.98 | 8.99 | -1.10% | 0.99 | 1.74% |
| 2026-02-11 | 9.03 | 9.20 | 9.03 | 9.09 | +0.66% | 0.80 | 1.40% |
| 2026-02-10 | 9.15 | 9.16 | 9.00 | 9.03 | -1.31% | 0.78 | 1.36% |
| 2026-02-09 | 9.22 | 9.24 | 9.10 | 9.15 | +0.22% | 0.88 | 1.53% |
| 2026-02-06 | 8.98 | 9.23 | 8.91 | 9.13 | +0.77% | 0.80 | 1.39% |
| 2026-02-05 | 9.20 | 9.26 | 9.03 | 9.06 | -1.95% | 0.77 | 1.34% |
| 2026-02-04 | 9.09 | 9.28 | 9.03 | 9.24 | +1.65% | 1.01 | 1.74% |
| 2026-02-03 | 9.18 | 9.19 | 8.92 | 9.09 | +0.66% | 1.09 | 1.92% |
| 2026-02-02 | 9.40 | 9.40 | 9.02 | 9.03 | -4.95% | 1.81 | 3.14% |
| 2026-01-30 | 9.26 | 9.56 | 9.23 | 9.50 | +2.04% | 1.85 | 3.12% |
| 2026-01-29 | 9.31 | 9.42 | 9.24 | 9.31 | -0.11% | 1.33 | 2.27% |
| 2026-01-28 | 9.29 | 9.45 | 9.23 | 9.32 | +0.32% | 1.45 | 2.47% |
| 2026-01-27 | 9.50 | 9.52 | 9.18 | 9.29 | -2.62% | 1.94 | 3.32% |
| 2026-01-26 | 9.54 | 9.63 | 9.31 | 9.54 | 0.00% | 2.86 | 4.79% |
| 2026-01-23 | 9.27 | 9.74 | 9.26 | 9.54 | +3.70% | 3.32 | 5.54% |
| 2026-01-22 | 9.13 | 9.23 | 9.02 | 9.20 | +1.32% | 1.62 | 2.81% |
| 2026-01-21 | 9.01 | 9.16 | 8.95 | 9.08 | +0.33% | 1.44 | 2.52% |
| 2026-01-20 | 8.90 | 9.06 | 8.89 | 9.05 | +1.46% | 1.50 | 2.66% |